Tuesday 27 Sep 2016 15:15

Company Close Last Trade Difference % Diff. Yr. High Yr. Low
3i Group 6.4 6.32 -0.08 -1.17 6.56 3.89
Aberdeen Asset Management 3.28 3.19 -0.09 -2.6 3.77 2.09
Admiral Group 20.83 20.68 -0.15 -0.72 22.88 14.54
Aggreko 9.59 9.45 -0.15 -1.51 13.05 7.62
Anglo American 9.31 9.2 -0.11 -1.13 9.58 2.16
Antofagasta 5.07 5.02 -0.06 -1.09 6.11 3.41
Ashtead Group 12.01 12.11 0.1 0.83 13.79 7.49
Associated British Foods 26.25 25.99 -0.26 -0.99 36.06 19.1
AstraZeneca 51.1 50.45 -0.65 -1.28 55.05 36.8
Aviva 4.38 4.34 -0.04 -0.98 5.23 2.9
Babcock International Group 10.82 10.7 -0.12 -1.11 11.12 7.8
BAE Systems 5.2 5.21 0.01 0.19 5.58 4.33
Barclays 1.68 1.66 -0.02 -1.1 2.6 1.21
Barratt Developments 4.77 4.81 0.04 0.78 6.74 3.26
BHP Billiton 10.94 10.84 -0.1 -0.91 12.04 5.72
BP 4.32 4.29 -0.03 -0.79 4.64 3.09
British American Tobacco 48.85 49.25 0.4 0.82 51.35 35.05
British Land Co 6.26 6.27 0.01 0.16 8.79 5
BT Group 3.9 3.87 -0.03 -0.83 5.03 3.6
Bunzl 22.87 22.85 -0.02 -0.09 25.88 17.22
Burberry Group 14.09 14.01 -0.08 -0.58 15.12 10.39
Capita Group 9.71 9.53 -0.18 -1.86 13.06 8.39
Carnival 35.55 37.19 1.64 4.61 39.55 29.17
Centrica 2.25 2.25 -0.01 -0.27 2.48 1.83
Coca-Cola HBC 17.4 17.52 0.12 0.69 17.56 12.5
Compass Group 14.71 14.75 0.04 0.27 15.21 10.08
CRH 25.54 25.41 -0.13 -0.51 26.27 15.81
Diageo 22.11 22.17 0.06 0.27 22.32 17.08
Direct Line Insurance Group 3.72 3.68 -0.04 -1.09 4.19 3.23
Dixons Carphone 3.61 3.56 -0.04 -1.19 5.07 2.42
easyJet 10.16 10.07 -0.09 -0.89 18.2 9.73
Experian Group 15.5 15.45 -0.05 -0.32 15.84 10.17
Fresnillo 17.9 17.87 -0.03 -0.17 20.57 5.86
G4S 2.33 2.29 -0.04 -1.85 2.6 1.45
GKN 3.23 3.19 -0.04 -1.36 3.4 2.46
GlaxoSmithKline 16.34 16.37 0.04 0.21 17.17 12.28
Glencore 2.1 2.07 -0.03 -1.22 2.13 0.67
Hammerson 5.86 5.89 0.03 0.51 6.51 4
Hargreaves Lansdown 12.62 12.57 -0.05 -0.4 15.33 10.56
Hikma Pharmaceuticals 20.76 20.74 -0.02 -0.1 27.03 15.75
HSBC 5.69 5.75 0.06 0.97 5.95 3.92
Imperial Tobacco 39.73 39.76 0.04 0.09 41.54 33.23
InterContinental Hotels 30.98 31.06 0.08 0.26 33.76 21.62
International Consolidated Airlines 3.95 3.9 -0.05 -1.14 6.19 3.36
Intertek 34.87 34.77 -0.1 -0.29 37.06 22.96
Intu Properties 2.89 2.92 0.03 1.11 3.56 2.55
ITV 1.83 1.84 0 0.06 2.79 1.41
Sainsbury 2.49 2.51 0.02 0.72 2.94 2.12
Johnson Matthey 32.26 32.12 -0.14 -0.43 33.9 22.15
Kingfisher 3.68 3.66 -0.02 -0.52 3.87 3
Land Securities Group 10.46 10.49 0.03 0.29 13.55 8.1
Legal & General 2.19 2.16 -0.03 -1.28 2.75 1.61
Lloyds Banking Group 0.54 0.55 0.01 1.22 0.78 0.47
London Stock Exchange 28.44 27.89 -0.55 -1.93 29.6 20.83
Marks & Spencer 3.14 3.08 -0.05 -1.66 5.5 2.55
Meggitt 4.49 4.47 -0.01 -0.29 4.98 3.38
Mondi 16.18 16.26 0.08 0.49 16.55 11.08
National Grid 10.79 10.9 0.11 1.02 11.48 8.85
Next 47.26 47.22 -0.04 -0.09 81.75 35.5
Old Mutual 1.98 1.97 -0.01 -0.41 2.26 1.48
Pearson 7.26 7.41 0.15 2 12.27 6.45
Persimmon 17.64 17.84 0.2 1.12 22.55 11.7
Prudential 13.76 13.57 -0.2 -1.42 15.79 10.85
Randgold Resources 79 77.5 -1.5 -1.9 98.2 37.82
Reckitt Benckiser 71.83 72.21 0.38 0.53 77.86 57.88
Reed Elsevier 14.5 14.37 -0.13 -0.9 14.75 10.93
Rio Tinto 24.84 24.66 -0.18 -0.71 26.21 15.57
Rolls-Royce Holdings 7.12 7.09 -0.04 -0.49 8.76 4.97
Royal Bank of Scotland 1.78 1.74 -0.04 -1.97 3.36 1.48
Royal Dutch Shell A 18.39 18.03 -0.36 -1.96 21.27 12.56
Royal Dutch Shell B 19.31 18.89 -0.42 -2.18 21.63 12.61
Royal Mail 5.07 5 -0.07 -1.28 5.49 4.13
RSA Insurance 5.42 5.42 0 0 5.55 3.71
SABMiller 44.39 44.6 0.21 0.46 45.91 35.67
Sage Group 7.32 7.21 -0.12 -1.57 7.48 4.91
Schroders 26.77 26.5 -0.27 -1.01 30.67 19.6
Severn Trent 24.63 24.84 0.21 0.85 25.17 20.24
Shire 51.2 50.97 -0.23 -0.45 54.69 27.07
Sky 8.35 8.48 0.13 1.58 11.34 5.6
Smith & Nephew 12.38 12.38 0 0 13.24 10.4
Smiths Group 14.03 13.79 -0.24 -1.71 14.23 8.58
SSE 15.38 15.37 -0.01 -0.06 16.44 13.17
St James's Place 9.53 9.49 -0.05 -0.47 10.31 5.21
Standard Chartered 6.26 6.05 -0.21 -3.34 7.54 3.73
Standard Life 3.42 3.37 -0.05 -1.55 4.28 2.48
Taylor Wimpey 1.49 1.51 0.01 0.87 2.12 1.09
Tesco 1.76 1.75 -0.01 -0.57 2.06 1.37
Travis Perkins 15.18 15.03 -0.15 -0.99 20.64 10.9
Unilever 36 36.37 0.37 1.03 37.16 25.71
United Utilities Group 9.86 9.97 0.11 1.07 10.66 8.84
Vodafone Group 2.2 2.21 0 0.14 2.4 1.98
Weir Group 15.72 15.43 -0.29 -1.85 16.46 7.65
Whitbread 38.54 38.47 -0.07 -0.18 49.68 32.83
Morrison Supermarkets 2.16 2.19 0.02 0.97 2.2 1.39
Wolseley 43 41.52 -1.48 -3.44 44.58 32.14
WPP Group 17.77 17.81 0.04 0.23 18.75 12.04

Market Data by Xignite